SBLK - Star Bulk Carriers Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230721C00003000 | 2023-02-07 1:12PM EDT | 3.00 | 19.52 | 18.20 | 20.20 | 0.00 | - | - | 0 | 0.00% |
| SBLK230721C00013000 | 2023-06-07 9:32AM EDT | 13.00 | 5.40 | 4.90 | 5.40 | 0.00 | - | 25 | 0 | 51.56% |
| SBLK230721C00015000 | 2023-06-06 11:28AM EDT | 15.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 22 | 26 | 49.41% |
| SBLK230721C00016000 | 2023-06-07 2:24PM EDT | 16.00 | 2.45 | 2.15 | 2.50 | 0.00 | - | 1 | 1 | 49.51% |
| SBLK230721C00017000 | 2023-06-02 10:12AM EDT | 17.00 | 1.69 | 1.50 | 1.65 | 0.00 | - | 2 | 269 | 41.70% |
| SBLK230721C00018000 | 2023-06-08 3:28PM EDT | 18.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 6 | 2,197 | 38.43% |
| SBLK230721C00019000 | 2023-06-08 12:56PM EDT | 19.00 | 0.63 | 0.40 | 0.55 | 0.00 | - | 9 | 124 | 36.82% |
| SBLK230721C00020000 | 2023-06-09 3:44PM EDT | 20.00 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 10 | 1,470 | 34.67% |
| SBLK230721C00021000 | 2023-06-08 1:35PM EDT | 21.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 7 | 162 | 37.50% |
| SBLK230721C00022000 | 2023-06-09 12:48PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 949 | 40.82% |
| SBLK230721C00023000 | 2023-05-22 3:46PM EDT | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 3 | 41.02% |
| SBLK230721C00024000 | 2023-05-23 11:03AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 76.07% |
| SBLK230721C00025000 | 2023-06-07 2:27PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 1,122 | 51.95% |
| SBLK230721C00027000 | 2023-06-02 9:57AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 830 | 61.72% |
| SBLK230721C00030000 | 2023-05-25 10:43AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 1,992 | 67.19% |
| SBLK230721C00032000 | 2023-03-24 12:36PM EDT | 32.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 122 | 105.08% |
| SBLK230721C00035000 | 2023-05-24 11:15AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,369 | 83.59% |
| SBLK230721C00040000 | 2023-01-26 11:56AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 152.93% |
| SBLK230721C00045000 | 2023-05-09 12:07PM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 18 | 163.48% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBLK230721P00010000 | 2023-05-22 2:28PM EDT | 10.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 567 | 147.07% |
| SBLK230721P00013000 | 2023-05-26 11:39AM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 251 | 56.64% |
| SBLK230721P00014000 | 2023-05-31 3:08PM EDT | 14.00 | 0.22 | 0.05 | 0.10 | 0.00 | - | - | 1 | 50.00% |
| SBLK230721P00015000 | 2023-06-05 10:07AM EDT | 15.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 786 | 46.88% |
| SBLK230721P00016000 | 2023-06-09 2:38PM EDT | 16.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 1 | 115 | 44.73% |
| SBLK230721P00017000 | 2023-06-09 2:38PM EDT | 17.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 11 | 353 | 40.33% |
| SBLK230721P00018000 | 2023-06-08 9:59AM EDT | 18.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 31 | 3,676 | 39.26% |
| SBLK230721P00019000 | 2023-06-09 1:37PM EDT | 19.00 | 1.45 | 1.15 | 1.50 | +0.15 | +11.54% | 1 | 62 | 39.84% |
| SBLK230721P00020000 | 2023-06-08 2:49PM EDT | 20.00 | 1.96 | 1.85 | 2.25 | 0.00 | - | 2 | 690 | 40.92% |
| SBLK230721P00021000 | 2023-06-01 1:47PM EDT | 21.00 | 3.75 | 2.70 | 3.10 | 0.00 | - | 1 | 6 | 42.29% |
| SBLK230721P00022000 | 2023-05-26 9:44AM EDT | 22.00 | 4.87 | 2.30 | 4.10 | 0.00 | - | 1 | 206 | 50.59% |
| SBLK230721P00025000 | 2023-06-02 12:32PM EDT | 25.00 | 6.74 | 6.10 | 7.00 | 0.00 | - | 25 | 1,040 | 61.72% |
| SBLK230721P00027000 | 2023-06-07 10:50AM EDT | 27.00 | 8.80 | 7.40 | 9.20 | 0.00 | - | 6 | 30 | 91.50% |
| SBLK230721P00030000 | 2023-01-25 4:51PM EDT | 30.00 | 9.20 | 5.80 | 9.40 | 0.00 | - | 4 | 13 | 0.00% |
| SBLK230721P00032000 | 2022-05-23 1:51PM EDT | 32.00 | 10.10 | 11.60 | 16.50 | 0.00 | - | - | 1 | 101.76% |
| SBLK230721P00035000 | 2023-01-03 3:52PM EDT | 35.00 | 17.40 | 12.80 | 16.50 | 0.00 | - | 2 | 4 | 0.00% |
| SBLK230721P00040000 | 2023-01-23 1:28PM EDT | 40.00 | 19.20 | 16.40 | 20.50 | 0.00 | - | 5 | 111 | 0.00% |
| SBLK230721P00045000 | 2023-01-23 3:57PM EDT | 45.00 | 24.50 | 21.30 | 25.50 | 0.00 | - | 28 | 419 | 0.00% |
© 2023 Yahoo. All rights reserved.